A3M,20200326,2.65,2.66,2.552,2.584,476976
ABG,20200326,0.0136,0.0143,0.0135,0.0138,3850876
ABGB,20200326,0.0055,0.0055,0.0051,0.0053,62718800
ACS,20200326,15.77,17.5,15.5,17.11,2557662
ACX,20200326,5.986,6.13,5.934,6.01,911931
ADL,20200326,1.18,1.2,1.13,1.18,4457
ADNOIB,20200326,1635,1635,1635,1635,35
ADX,20200326,1.57,1.679,1.564,1.618,922224
ADZ,20200326,4.99,4.99,4.99,5,397
AEDAS,20200326,16,16.8,15.12,16.8,18632
AENA,20200326,110.55,114.8,108.25,113.6,160328
AGIL,20200326,2.64,2.9,2.58,2.8,13550
AI,20200326,0.0529,0.0529,0.05,0.051,781031
AIR,20200326,60.06,75.24,59,71.81,57541
AKI,20200326,0.1035,0.11,0.092,0.092,114041
ALB,20200326,33.2,33.75,32.55,33.5,17502
ALC,20200326,16.6,16.6,16.6,16.2,72
ALM,20200326,9.775,10.1,9.55,10.1,225747
ALNT,20200326,12.7,12.9,12.65,12.9,9763
ALQ,20200326,5.4,5.4,5.4,5.4,927
AMP,20200326,0.148,0.151,0.1422,0.1488,3641403
AMS,20200326,45.77,46.98,44.22,46.52,1374053
ANA,20200326,93.5,94.75,90.6,94.3,113494
APAM,20200326,18.36,18.5,17.79,18.455,1606
APPS,20200326,5.285,5.565,5.15,5.54,418408
ARM,20200326,8.2,8.2,7.6,8,63372
ATRY,20200326,3.84,4.02,3.84,4.02,18556
AZK,20200326,4.99,4.99,4.87,4.99,13120
BBVA,20200326,3.12,3.322,3.094,3.2795,19662462
BDL,20200326,96.4,96.4,93,90,118
BIO,20200326,0.702,0.757,0.702,0.724,196975
BKIA,20200326,0.93,1.0725,0.92,1.0725,16776572
BKT,20200326,3.42,3.498,3.337,3.422,3830437
BKY,20200326,0.0921,0.0989,0.085,0.093,1989270
BME,20200326,33.18,33.4,33.18,33.34,747877
CABK,20200326,1.738,1.869,1.711,1.869,17273512
CAF,20200326,32.05,32.05,28.3,29.95,59641
CASH,20200326,0.805,0.853,0.805,0.853,534725
CBAV,20200326,11.55,11.9,11.55,11.55,825
CCEP,20200326,29.8,30.5,27.75,30.5,28594
CDR,20200326,1.366,1.438,1.3,1.332,33571
CEV,20200326,7.15,7.15,7.15,7.15,400
CIE,20200326,14.26,14.26,13.8,14,468969
CLNX,20200326,43.01,45.55,43,45.45,971180
CLR,20200326,1.23,1.28,1.23,1.28,18594
COL,20200326,7.4,8.5,7.21,7.99,1114960
COM,20200326,0.23,0.23,0.202,0.204,114254
DIA,20200326,0.0846,0.0846,0.0817,0.083,4047248
DOM,20200326,2.35,2.475,2.295,2.42,224058
EBRO,20200326,17.3,18,17.3,17.9,56656
ECR,20200326,2.208,2.25,2.186,2.222,172450
EDR,20200326,1.838,2.4,1.704,2.02,448340
EEP,20200326,0.45,0.45,0.45,0.45,500
EKT,20200326,6.28,6.48,6.2,6.48,44794
ELE,20200326,18.055,19.465,17.725,19.305,1386991
ELZ,20200326,0.79,0.865,0.74,0.75,190740
ENC,20200326,2.4,2.45,2.364,2.45,777628
ENG,20200326,18.02,18.75,18.02,18.75,816648
ENO,20200326,7.9,7.9,7.4,7.88,34042
EWT,20200326,0.15,0.17,0.139,0.148,453174
EZE,20200326,0.226,0.23,0.218,0.2265,1294157
FACE,20200326,3.8,3.88,3.66,3.73,97161
FAE,20200326,3.37,3.435,3.27,3.355,365721
FCC,20200326,7.6,7.72,7.31,7.51,77506
FDR,20200326,8.7,9.02,8.5,9,46294
FER,20200326,21,22.6,20.53,22.52,1363398
GALQ,20200326,1.16,1.19,1.12,1.145,48634
GAM,20200326,13.85,14.185,13.325,14.185,882686
GAS,20200326,16.085,16.795,16.085,16.795,1009815
GCO,20200326,18.7,19.2,18.48,18.76,28018
GEST,20200326,2.52,2.566,2.41,2.52,897781
GIGA,20200326,4.35,4.37,4.25,4.37,8523
GRE,20200326,11.4,11.4,10.35,11.2,40536
GRF,20200326,28.5,29.78,28,29.5,1183834
GRF.P,20200326,19.78,19.78,17.32,17.72,198337
GRN,20200326,7.2,7.25,7.1,7.25,3580
GSJ,20200326,5.12,5.12,4.51,4.6,288970
HLZ,20200326,6.9,6.9,6.4,6.5,32919
HOME,20200326,7.25,7.3,7.105,7.2,43363
IAG,20200326,2.502,2.63,2.44,2.541,9059285
IBE,20200326,8.9,9.106,8.75,9.106,15764097
IBG,20200326,18.7,18.95,18.35,18.5,637
IDR,20200326,7.78,8.205,7.655,8.205,483094
ISUR,20200326,7,7.1,7,7.04,421
ITX,20200326,23,24,22.11,24,4251270
IZER,20200326,4,4,4,4,1462
LBK,20200326,0.154,0.1648,0.1455,0.1571,5461816
LGT,20200326,9.16,9.48,9.12,9.36,3583
LLN,20200326,1.15,1.2,1.14,1.2,57256
LOG,20200326,14.07,15.49,13.8,15.49,199449
LRE,20200326,4.23,4.355,4,4.18,203314
MAKS,20200326,3.92,3.92,3.92,3.9,85
MAP,20200326,1.6155,1.648,1.5885,1.5885,8777668
MAS,20200326,15.26,15.42,14.5,15.42,487079
MCM,20200326,11.2,11.56,11.2,11.26,4698
MDF,20200326,0.288,0.29,0.268,0.279,980221
MED,20200326,1,1,1,1,32545
MEL,20200326,3.734,3.944,3.6,3.9,832197
MONI,20200326,0.12,0.12,0.12,0.12,500
MRL,20200326,7.125,7.37,6.9,7.34,2609432
MTB,20200326,1.14,1.14,1.14,1.14,7600
MTS,20200326,8.465,8.836,8.4,8.658,1221621
MVC,20200326,5,5.01,4.755,4.995,115367
NBI,20200326,3.2,3.3,3.2,3.2,3550
NEA,20200326,3.42,3.58,3.42,3.57,3247
NHH,20200326,3.25,3.488,3.12,3.46,33442
NTH,20200326,1.43,1.46,1.372,1.456,42192
NTX,20200326,1.35,1.35,1.35,1.35,3000
NXT,20200326,0.494,0.516,0.494,0.5,145582
NYE,20200326,0.0062,0.0062,0.0057,0.006,19404500
OHL,20200326,0.6054,0.6226,0.592,0.6146,837697
OLE,20200326,0.0294,0.03,0.029,0.029,2766781
ORY,20200326,2.35,2.54,2.21,2.48,341215
PHM,20200326,3.85,4.136,3.812,4.124,2880702
PRM,20200326,9.5,9.5,9.12,9.36,3045
PRO,20200326,9.1,9.1,9.1,9.1,550
PRS,20200326,0.63,0.658,0.6,0.6,290235
PSG,20200326,2.26,2.288,2.16,2.288,194263
PSI,20200326,3955.72,4000.89,3886.36,3992.51,3992
PVA,20200326,0.37,0.415,0.37,0.38,160009
QBT,20200326,0.4165,0.43,0.412,0.42,417169
R4,20200326,6.12,6.14,6.1,6.1,1733
RDM,20200326,0.508,0.59,0.499,0.501,50896
REE,20200326,14.625,15.415,14.6,15.415,1145254
REN,20200326,1.68,1.68,1.55,1.56,180825
REP,20200326,7.224,7.68,7.16,7.65,10401883
RIO,20200326,3.08,3.08,3.08,3,471
RJF,20200326,1.905,2.09,1.905,2.09,97026
RLIA,20200326,0.652,0.68,0.652,0.68,169664
ROVI,20200326,20.6,21.6,20.6,21,86925
SAB,20200326,0.5024,0.5276,0.49,0.514,21256138
SAN,20200326,2.3745,2.499,2.356,2.4585,69959067
SCYR,20200326,1.26,1.284,1.218,1.284,2889884
SLR,20200326,7.135,7.485,7.135,7.4,355040
SPK,20200326,10.3,10.58,9.95,10.3,52382
SPS,20200326,0.42,0.42,0.364,0.42,1229
TEF,20200326,4.35,4.369,4.17,4.2765,29068707
TL5,20200326,3.188,3.2,3.037,3.2,714293
TLGO,20200326,4,4.065,4,4.04,67394
TRE,20200326,11.45,11.78,11.1,11.54,110024
TRG,20200326,0.1198,0.126,0.1112,0.1188,217476
TUB,20200326,1.298,1.302,1.262,1.28,744487
UBS,20200326,0.0066,0.0068,0.006,0.0062,33814400
UNI,20200326,0.5005,0.5355,0.5,0.518,3921296
VER,20200326,0.0029,0.0033,0.0028,0.0032,113843800
VID,20200326,76,80,74,80,9671
VIS,20200326,45.86,47.4,45.06,47.4,138953
VOC,20200326,0.724,0.808,0.7,0.728,189954
VOZ,20200326,4.32,4.32,4.32,4.32,210
YATO,20200326,10.6,10.6,10.5,10.5,951
YCOR,20200326,8.8,8.8,8.8,8.7,20
YDOM,20200326,2.18,2.18,2.18,2.18,2298
YEIS,20200326,8,8,8,8,592
YGOP,20200326,16.2,16.2,16.1,16.1,1843
YMHRE,20200326,4.8,4.8,4.8,4.8,600
YORE,20200326,0.94,0.94,0.935,0.935,18552
YTRA,20200326,9.1,9.1,9.1,9.1,50
YVBA,20200326,14.1,14.1,14.1,14,30
YVIT,20200326,10.9,11,10.9,11,4105
ZOT,20200326,6,6,5.875,5.93,193266